Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemistree Technology Inc (OP: CHMJF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.2169 0.2169 0.1900 0.2000 35,933 -0.02(-7.79%)
Jul 30, 2019 0.2432 0.2432 0.2024 0.2169 38,033 -0.02(-8.71%)
Jul 29, 2019 0.1900 0.2376 0.1900 0.2376 11,000 +0.03(+15.17%)
Jul 26, 2019 0.2297 0.2297 0.2000 0.2063 12,100 -0.02(-10.27%)
Jul 25, 2019 0.2000 0.2411 0.1999 0.2299 23,390 +0.01(+2.73%)
Jul 24, 2019 0.2450 0.2460 0.2183 0.2238 62,497 -0.02(-6.71%)
Jul 23, 2019 0.2050 0.2400 0.2050 0.2399 25,559 +0.02(+6.72%)
Jul 22, 2019 0.2146 0.2300 0.1964 0.2248 41,778 -0.00(-0.93%)
Jul 19, 2019 0.2000 0.2269 0.1924 0.2269 27,200 +0.03(+12.89%)
Jul 18, 2019 0.2189 0.2270 0.2010 0.2010 10,673 -0.02(-10.15%)
Jul 17, 2019 0.2353 0.2353 0.2024 0.2237 26,693 -0.00(-0.93%)
Jul 16, 2019 0.2220 0.2341 0.2124 0.2258 14,527 +0.00(+0.71%)
Jul 15, 2019 0.1900 0.2246 0.1900 0.2242 85,180 +0.02(+10.28%)
Jul 12, 2019 0.2274 0.2400 0.2002 0.2033 35,800 -0.02(-10.64%)
Jul 11, 2019 0.2037 0.2300 0.2037 0.2275 27,816 -0.00(-1.09%)
Jul 10, 2019 0.2419 0.2500 0.2274 0.2300 17,131 -0.01(-5.35%)
Jul 09, 2019 0.2935 0.2935 0.2413 0.2430 29,849 -0.04(-13.21%)
Jul 08, 2019 0.2900 0.2960 0.2699 0.2800 11,530 +0.00(+0.00%)
Jul 05, 2019 0.2800 0.2810 0.2609 0.2800 13,100 +0.00(+0.36%)
Jul 03, 2019 0.2750 0.2800 0.2560 0.2790 13,900 +0.01(+4.97%)
Jul 02, 2019 0.2780 0.2980 0.2579 0.2658 40,884 +0.03(+10.70%)
Jul 01, 2019 0.2630 0.2630 0.2400 0.2401 32,463 -0.02(-8.43%)
Jun 28, 2019 0.2558 0.2733 0.2247 0.2622 20,500 -0.00(-1.83%)
Jun 27, 2019 0.2700 0.2772 0.2441 0.2671 68,739 +0.01(+4.75%)
Jun 26, 2019 0.2150 0.2612 0.2150 0.2550 50,309 +0.02(+8.51%)
Jun 25, 2019 0.2632 0.2632 0.2316 0.2350 47,281 -0.00(-0.51%)
Jun 24, 2019 0.2361 0.2600 0.2361 0.2362 32,228 -0.02(-8.02%)
Jun 21, 2019 0.2450 0.2867 0.2329 0.2568 86,300 -0.02(-8.06%)
Jun 20, 2019 0.3280 0.3280 0.2704 0.2793 47,199 +0.00(+0.43%)
Jun 19, 2019 0.2896 0.3110 0.2781 0.2781 16,962 -0.02(-6.99%)
Jun 18, 2019 0.2366 0.3040 0.2246 0.2990 173,802 +0.07(+28.11%)
Jun 17, 2019 0.2550 0.2683 0.2065 0.2334 190,786 -0.04(-13.81%)
Jun 14, 2019 0.2855 0.3288 0.2679 0.2708 49,800 -0.03(-11.21%)
Jun 13, 2019 0.3201 0.3201 0.2940 0.3050 119,099 -0.01(-1.61%)
Jun 12, 2019 0.2734 0.3349 0.2734 0.3100 86,837 -0.02(-5.78%)
Jun 11, 2019 0.3950 0.3950 0.3290 0.3290 48,026 -0.03(-8.79%)
Jun 10, 2019 0.3990 0.3990 0.3292 0.3607 137,612 -0.01(-2.62%)
Jun 07, 2019 0.3980 0.3980 0.3248 0.3704 72,000 +0.01(+3.90%)
Jun 06, 2019 0.3190 0.3946 0.3190 0.3565 59,126 +0.02(+4.85%)
Jun 05, 2019 0.3300 0.3538 0.3130 0.3400 93,443 -0.00(-1.42%)
Jun 04, 2019 0.3350 0.3760 0.3302 0.3449 162,980 -0.00(-0.72%)
Jun 03, 2019 0.3765 0.3948 0.3400 0.3474 141,009 -0.03(-9.11%)
May 31, 2019 0.3700 0.4174 0.3700 0.3822 45,600 -0.03(-6.78%)
May 30, 2019 0.4320 0.4350 0.3958 0.4100 87,421 -0.02(-4.72%)
May 29, 2019 0.4645 0.4790 0.4117 0.4303 105,927 -0.00(-0.81%)
May 28, 2019 0.3900 0.4500 0.3900 0.4338 476,599 +0.03(+8.45%)
May 24, 2019 0.3900 0.4244 0.3751 0.4000 32,000 +0.01(+2.56%)
May 23, 2019 0.3705 0.4175 0.3705 0.3900 41,175 -0.00(-0.69%)
May 22, 2019 0.3950 0.4030 0.3750 0.3927 36,310 +0.01(+2.00%)
May 21, 2019 0.4440 0.4440 0.3750 0.3850 73,370 -0.03(-8.31%)
May 20, 2019 0.3880 0.4300 0.3800 0.4199 21,301 +0.00(+0.36%)
May 17, 2019 0.4275 0.4350 0.3875 0.4184 78,000 -0.01(-1.83%)
May 16, 2019 0.4025 0.4294 0.3840 0.4262 80,957 +0.02(+5.52%)
May 15, 2019 0.4471 0.4471 0.4000 0.4039 113,406 -0.02(-5.41%)
May 14, 2019 0.4690 0.5025 0.4270 0.4270 182,984 -0.03(-7.36%)
May 13, 2019 0.5050 0.5050 0.4474 0.4609 224,576 -0.01(-2.35%)
May 10, 2019 0.5060 0.5060 0.4668 0.4720 98,500 -0.01(-1.26%)
May 09, 2019 0.5100 0.5100 0.4600 0.4780 152,394 +0.01(+1.42%)
May 08, 2019 0.4800 0.5000 0.4410 0.4713 176,466 -0.01(-1.32%)
May 07, 2019 0.4900 0.4900 0.4683 0.4776 201,063 -0.00(-0.50%)
May 06, 2019 0.5020 0.5020 0.4665 0.4800 249,839 +0.00(+0.21%)
May 03, 2019 0.5000 0.5000 0.4567 0.4790 153,700 -0.00(-0.31%)
May 02, 2019 0.5225 0.5225 0.4750 0.4805 126,504 -0.01(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.